NASDAQ:GNTX
Gentex Corporation Stock Price (Quote)
$33.91
+0.330 (+0.98%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.41 | $36.75 | Friday, 19th Apr 2024 GNTX stock ended at $33.91. This is 0.98% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $33.52 to a day high of $33.92. |
| 90 days | $31.53 | $37.58 | |
| 52 weeks | $25.85 | $37.58 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-14 | $27.65 | $27.78 | $27.48 | $27.60 | 893 781 |
| 2020-08-13 | $27.65 | $27.89 | $27.48 | $27.71 | 868 150 |
| 2020-08-12 | $27.87 | $28.04 | $27.74 | $27.78 | 1 239 362 |
| 2020-08-11 | $27.60 | $27.97 | $27.37 | $27.45 | 1 472 574 |
| 2020-08-10 | $27.22 | $27.45 | $27.16 | $27.31 | 1 394 026 |
| 2020-08-07 | $27.05 | $27.22 | $26.89 | $27.22 | 1 413 147 |
| 2020-08-06 | $27.06 | $27.20 | $26.80 | $27.05 | 987 440 |
| 2020-08-05 | $26.97 | $27.33 | $26.95 | $27.17 | 1 721 632 |
| 2020-08-04 | $26.94 | $27.06 | $26.77 | $26.88 | 1 737 204 |
| 2020-08-03 | $27.21 | $27.69 | $26.77 | $26.94 | 2 787 770 |
| 2020-07-31 | $26.98 | $27.03 | $26.52 | $26.99 | 1 981 757 |
| 2020-07-30 | $27.20 | $27.54 | $26.90 | $26.99 | 2 382 467 |
| 2020-07-29 | $27.18 | $27.63 | $26.82 | $27.56 | 1 861 186 |
| 2020-07-28 | $26.86 | $27.34 | $26.73 | $26.98 | 2 553 052 |
| 2020-07-27 | $26.77 | $27.16 | $26.57 | $26.92 | 2 295 339 |
| 2020-07-24 | $25.81 | $26.60 | $25.32 | $26.29 | 3 651 960 |
| 2020-07-23 | $26.59 | $26.75 | $26.16 | $26.28 | 2 587 530 |
| 2020-07-22 | $26.01 | $26.56 | $25.90 | $26.42 | 2 031 300 |
| 2020-07-21 | $26.14 | $26.50 | $26.02 | $26.10 | 1 194 500 |
| 2020-07-20 | $25.80 | $25.92 | $25.56 | $25.81 | 1 413 100 |
| 2020-07-17 | $26.11 | $26.15 | $25.77 | $25.82 | 1 178 700 |
| 2020-07-16 | $25.86 | $26.12 | $25.64 | $26.07 | 1 552 800 |
| 2020-07-15 | $26.01 | $26.06 | $25.51 | $25.96 | 1 202 100 |
| 2020-07-14 | $25.15 | $25.60 | $25.05 | $25.56 | 1 991 300 |
| 2020-07-13 | $25.44 | $25.62 | $25.00 | $25.03 | 1 612 300 |
